Ziff Davis, Inc. (ZD)

USD 31.46

(3.62%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2025 31.08 31.46 30.77 31.46 13.74 Thousand
02 Jun, 2025 32.26 32.58 31.76 31.76 18.72 Thousand
30 May, 2025 31.93 32.52 31.7 32.44 565.6 Thousand
29 May, 2025 32.16 32.34 31.38 32.13 456.33 Thousand
28 May, 2025 32.4 32.4 31.83 31.83 569.34 Thousand
27 May, 2025 31.5 32.22 31.12 32.1 513.01 Thousand
23 May, 2025 30.0 31.06 29.91 30.9 547.61 Thousand
22 May, 2025 30.84 31.05 30.49 30.89 623.02 Thousand
21 May, 2025 32.22 32.22 30.82 30.85 515.43 Thousand
20 May, 2025 32.65 33.19 32.02 32.73 308.7 Thousand